Church & Dwight Company (NY: CHD )

85.19 USD +0.65 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.58 43.00 41.90 41.95 3,490,166 -0.31(-0.75%)
Sep 29, 2015 42.20 42.40 42.03 42.26 1,254,880 +0.04(+0.11%)
Sep 28, 2015 42.63 42.91 42.12 42.22 1,050,782 -0.59(-1.39%)
Sep 25, 2015 42.76 43.22 42.53 42.81 1,278,246 +0.43(+1.01%)
Sep 24, 2015 41.90 42.43 41.76 42.38 1,787,458 +0.33(+0.80%)
Sep 23, 2015 42.09 42.23 41.87 42.05 709,306 +0.05(+0.13%)
Sep 22, 2015 42.00 42.27 41.76 41.99 985,300 -0.41(-0.96%)
Sep 21, 2015 42.22 42.49 42.05 42.40 673,684 +0.46(+1.08%)
Sep 18, 2015 42.12 42.33 41.86 41.95 2,013,832 -0.47(-1.12%)
Sep 17, 2015 42.30 42.81 42.19 42.42 1,213,824 +0.18(+0.44%)
Sep 16, 2015 42.12 42.31 42.01 42.24 1,542,280 +0.12(+0.27%)
Sep 15, 2015 41.80 42.25 41.71 42.12 984,506 +0.40(+0.97%)
Sep 14, 2015 42.06 42.09 41.58 41.72 1,134,856 -0.33(-0.78%)
Sep 11, 2015 41.63 42.21 41.51 42.04 2,117,982 -0.45(-1.06%)
Sep 10, 2015 42.50 42.88 42.34 42.49 934,436 -0.12(-0.28%)
Sep 09, 2015 43.50 43.66 42.53 42.62 1,030,268 -0.64(-1.48%)
Sep 08, 2015 43.01 43.27 42.65 43.26 1,202,522 +0.79(+1.86%)
Sep 04, 2015 42.53 42.47 42.47 42.47 2,170,000 -0.55(-1.28%)
Sep 03, 2015 42.60 43.15 42.45 43.01 839,552 +0.59(+1.39%)
Sep 02, 2015 42.24 42.51 42.04 42.42 1,556,958 +0.46(+1.11%)
Sep 01, 2015 42.49 42.70 41.83 41.96 1,407,162 -1.18(-2.74%)
Aug 31, 2015 43.28 43.49 42.76 43.14 2,001,362 -0.28(-0.66%)
Aug 28, 2015 43.19 43.54 42.83 43.42 1,961,206 +0.15(+0.36%)
Aug 27, 2015 42.92 43.29 42.46 43.27 1,399,976 +0.78(+1.82%)
Aug 26, 2015 42.27 42.60 41.41 42.49 1,377,546 +1.02(+2.46%)
Aug 25, 2015 43.37 43.50 41.45 41.47 1,695,864 -1.02(-2.39%)
Aug 24, 2015 41.37 43.08 41.05 42.49 3,031,990 -0.86(-1.98%)
Aug 21, 2015 44.10 44.25 43.35 43.35 1,066,434 -0.98(-2.20%)
Aug 20, 2015 44.57 44.74 44.30 44.33 910,434 -0.55(-1.23%)
Aug 19, 2015 45.08 45.08 44.69 44.88 948,292 -0.41(-0.91%)
Aug 18, 2015 45.23 45.37 44.95 45.28 940,322 +0.12(+0.28%)
Aug 17, 2015 44.74 45.16 44.45 45.16 1,109,732 +0.33(+0.75%)
Aug 14, 2015 44.66 44.84 44.50 44.83 545,852 +0.20(+0.44%)
Aug 13, 2015 44.51 44.78 44.40 44.63 636,106 +0.09(+0.19%)
Aug 12, 2015 43.90 44.54 43.67 44.54 1,380,180 +0.33(+0.75%)
Aug 11, 2015 44.31 44.46 44.10 44.22 1,013,390 -0.38(-0.84%)
Aug 10, 2015 44.65 44.88 44.47 44.59 772,054 +0.07(+0.16%)
Aug 07, 2015 44.42 44.53 44.26 44.52 1,452,136 -0.15(-0.35%)
Aug 06, 2015 44.90 44.99 44.33 44.67 1,115,218 -0.07(-0.16%)
Aug 05, 2015 44.14 45.02 44.03 44.74 1,860,138 +0.74(+1.68%)
Aug 04, 2015 43.89 44.24 43.71 44.01 1,263,384 +0.31(+0.71%)
Aug 03, 2015 43.17 43.71 43.15 43.70 1,278,282 +0.53(+1.23%)
Jul 31, 2015 43.50 43.52 43.12 43.17 1,064,708 -0.22(-0.52%)
Jul 30, 2015 43.10 43.40 42.74 43.39 748,960 +0.23(+0.53%)
Jul 29, 2015 42.71 43.20 42.71 43.16 739,240 +0.40(+0.95%)
Jul 28, 2015 42.40 42.78 42.32 42.76 877,546 +0.45(+1.05%)
Jul 27, 2015 42.10 42.32 41.97 42.31 642,428 +0.07(+0.15%)
Jul 24, 2015 42.40 42.55 42.20 42.24 745,218 -0.15(-0.34%)
Jul 23, 2015 42.63 42.72 42.33 42.39 683,048 -0.17(-0.39%)
Jul 22, 2015 42.30 42.59 42.24 42.55 908,380 +0.19(+0.46%)
Jul 21, 2015 42.74 42.78 42.30 42.36 1,208,352 -0.49(-1.14%)
Jul 20, 2015 42.50 42.87 42.46 42.85 662,792 +0.36(+0.86%)
Jul 17, 2015 42.87 42.87 42.44 42.49 868,096 -0.42(-0.98%)
Jul 16, 2015 42.58 42.98 42.53 42.90 1,397,038 +0.50(+1.19%)
Jul 15, 2015 42.47 42.62 42.31 42.40 862,054 -0.01(-0.02%)
Jul 14, 2015 42.50 42.62 42.24 42.41 806,360 -0.03(-0.06%)
Jul 13, 2015 42.42 42.56 42.22 42.44 877,284 +0.38(+0.90%)
Jul 10, 2015 41.88 42.10 41.83 42.05 909,120 +0.46(+1.12%)
Jul 09, 2015 42.00 42.20 41.55 41.59 1,042,968 -0.20(-0.48%)
Jul 08, 2015 41.51 41.92 41.51 41.79 1,244,508 +0.01(+0.04%)
Jul 07, 2015 40.91 41.80 40.77 41.78 1,145,560 +0.87(+2.13%)
Jul 06, 2015 40.88 41.14 40.69 40.90 3,502,632 -0.16(-0.38%)
Jul 02, 2015 41.37 41.06 41.06 41.06 2,711,600 -0.31(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.